229,396$
-0,36%
Echtzeitkurs Xtrackers MSCI USA Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI USA Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 229,91 | 229,98 | 228,96 | 229,52 | -0,31% | - |
| 08.09.2026 | 231,40 | 231,44 | 230,23 | 230,23 | -0,59% | - |
| 04.09.2026 | 232,11 | 232,41 | 231,32 | 231,60 | -0,37% | - |
| 03.09.2026 | 231,03 | 232,81 | 230,89 | 232,47 | 1,10% | - |
| 02.09.2026 | 229,19 | 230,36 | 228,95 | 229,93 | 0,44% | - |
| 01.09.2026 | 229,24 | 229,91 | 228,39 | 228,93 | -0,88% | - |
| 31.08.2026 | 230,88 | 230,96 | 230,05 | 230,95 | -0,26% | - |
| 28.08.2026 | 232,31 | 233,26 | 231,20 | 231,55 | -0,24% | - |
| 27.08.2026 | 231,31 | 232,43 | 230,93 | 232,10 | 0,74% | - |
| 26.08.2026 | 230,06 | 230,86 | 229,88 | 230,41 | -0,03% | - |
| 25.08.2026 | 230,59 | 230,68 | 229,93 | 230,47 | 0,29% | - |
| 24.08.2026 | 230,21 | 230,29 | 229,41 | 229,81 | -0,31% | - |
| 21.08.2026 | 230,45 | 231,03 | 229,94 | 230,53 | 0,48% | - |
| 20.08.2026 | 230,54 | 231,14 | 229,34 | 229,43 | -0,82% | - |
| 19.08.2026 | 231,83 | 232,41 | 231,15 | 231,33 | 0,14% | - |
| 18.08.2026 | 231,38 | 231,61 | 230,92 | 230,99 | -0,69% | - |
| 17.08.2026 | 233,66 | 233,80 | 232,52 | 232,59 | -0,43% | - |
| 14.08.2026 | 234,43 | 234,43 | 233,42 | 233,59 | -0,28% | - |
| 13.08.2026 | 233,47 | 234,79 | 233,27 | 234,24 | 0,66% | - |
| 12.08.2026 | 233,30 | 233,30 | 232,41 | 232,71 | 0,35% | - |
| 11.08.2026 | 233,21 | 233,21 | 231,73 | 231,90 | -0,32% | - |
| 10.08.2026 | 232,57 | 233,33 | 232,39 | 232,64 | -0,03% | - |
| 07.08.2026 | 232,00 | 232,94 | 231,72 | 232,71 | 0,66% | - |
| 06.08.2026 | 231,71 | 232,24 | 230,95 | 231,19 | -0,20% | - |
| 05.08.2026 | 233,32 | 233,62 | 231,56 | 231,66 | -0,24% | - |
| 04.08.2026 | 228,80 | 232,63 | 228,78 | 232,23 | 1,90% | - |
| 03.08.2026 | 225,50 | 228,17 | 225,49 | 227,90 | 1,25% | - |
| 31.07.2026 | 223,96 | 225,25 | 221,94 | 225,08 | 0,78% | - |
| 30.07.2026 | 221,52 | 223,41 | 221,12 | 223,33 | 1,70% | - |
| 29.07.2026 | 222,78 | 223,46 | 219,58 | 219,59 | -1,57% | - |
| 28.07.2026 | 222,50 | 223,60 | 221,48 | 223,08 | 0,29% | - |
| 27.07.2026 | 224,03 | 224,31 | 221,57 | 222,43 | 0,14% | - |
| 24.07.2026 | 222,25 | 223,74 | 221,79 | 222,11 | 0,01% | - |
| 23.07.2026 | 222,34 | 223,36 | 221,18 | 222,10 | -1,29% | - |
| 22.07.2026 | 224,65 | 225,58 | 224,61 | 225,01 | -0,07% | - |
| 21.07.2026 | 224,45 | 225,30 | 223,98 | 225,17 | 0,85% | - |
| 20.07.2026 | 224,70 | 225,35 | 223,25 | 223,27 | -0,30% | - |
| 17.07.2026 | 223,30 | 224,84 | 222,93 | 223,95 | -0,89% | - |
| 16.07.2026 | 226,48 | 227,15 | 225,02 | 225,95 | -0,53% | - |
| 15.07.2026 | 227,08 | 227,34 | 225,82 | 227,14 | 0,31% | - |
| 14.07.2026 | 226,01 | 226,58 | 225,51 | 226,45 | 0,44% | - |
| 13.07.2026 | 226,41 | 226,87 | 225,17 | 225,46 | -0,78% | - |
| 10.07.2026 | 226,42 | 227,26 | 225,82 | 227,23 | 0,47% | - |
| 09.07.2026 | 225,02 | 226,37 | 224,54 | 226,16 | 0,82% | - |
| 08.07.2026 | 223,68 | 224,50 | 222,70 | 224,32 | -0,36% | - |
| 07.07.2026 | 226,02 | 226,16 | 224,45 | 225,13 | -0,50% | - |
| 06.07.2026 | 225,29 | 226,58 | 225,09 | 226,26 | 0,87% | - |
| 02.07.2026 | 224,95 | 226,12 | 222,82 | 224,31 | -0,05% | - |
| 01.07.2026 | 224,02 | 225,56 | 223,38 | 224,41 | -0,03% | - |
| 30.06.2026 | 222,97 | 225,01 | 222,92 | 224,48 | 0,67% | - |
| 29.06.2026 | 221,42 | 223,01 | 220,32 | 222,98 | 1,13% | - |
| 26.06.2026 | 219,03 | 221,32 | 218,47 | 220,49 | 0,19% | - |
| 25.06.2026 | 222,18 | 222,20 | 219,42 | 220,07 | -0,19% | - |
| 24.06.2026 | 220,99 | 222,56 | 219,85 | 220,48 | -0,15% | - |
| 23.06.2026 | 220,53 | 222,42 | 220,12 | 220,82 | -1,27% | - |
| 22.06.2026 | 224,76 | 225,45 | 223,26 | 223,67 | -0,29% | - |
| 19.06.2026 | 224,26 | 224,56 | 224,19 | 224,31 | -0,19% | - |
| 18.06.2026 | 224,78 | 224,88 | 223,54 | 224,74 | 1,15% | - |
| 17.06.2026 | 225,28 | 225,59 | 221,82 | 222,19 | -1,22% | - |
| 16.06.2026 | 226,25 | 226,60 | 224,94 | 224,94 | -0,58% | - |
| 15.06.2026 | 225,37 | 226,84 | 225,37 | 226,24 | 1,85% | - |
| 12.06.2026 | 221,95 | 223,14 | 220,50 | 222,14 | 0,27% | - |
| 11.06.2026 | 218,50 | 222,05 | 217,32 | 221,54 | 1,70% | - |
| 10.06.2026 | 219,91 | 221,36 | 217,62 | 217,84 | -1,44% | - |
| 09.06.2026 | 223,19 | 223,97 | 216,87 | 221,01 | -0,37% | - |
| 08.06.2026 | 223,00 | 223,61 | 221,53 | 221,84 | 0,22% | - |
| 05.06.2026 | 225,85 | 226,01 | 220,68 | 221,34 | -2,68% | - |
| 04.06.2026 | 225,66 | 227,73 | 225,47 | 227,42 | 0,49% | - |
| 03.06.2026 | 227,52 | 227,72 | 226,11 | 226,31 | -0,70% | - |
| 02.06.2026 | 227,00 | 228,15 | 227,00 | 227,91 | 0,24% | - |
| 01.06.2026 | 226,42 | 227,86 | 226,26 | 227,37 | 0,13% | - |
| 29.05.2026 | 226,56 | 227,20 | 226,05 | 227,08 | 0,33% | - |
| 28.05.2026 | 225,10 | 226,40 | 224,69 | 226,34 | 0,63% | - |
| 27.05.2026 | 225,11 | 225,18 | 224,36 | 224,92 | -0,02% | - |
| 26.05.2026 | 225,00 | 225,43 | 224,33 | 224,97 | 0,69% | - |
| 22.05.2026 | 223,63 | 224,31 | 223,18 | 223,42 | 0,38% | - |
| 21.05.2026 | 221,34 | 223,09 | 221,01 | 222,57 | 0,17% | - |
| 20.05.2026 | 220,39 | 222,27 | 220,01 | 222,20 | 1,16% | - |
| 19.05.2026 | 220,10 | 221,00 | 219,12 | 219,65 | -0,73% | - |
| 18.05.2026 | 221,60 | 221,97 | 219,72 | 221,26 | -0,02% | - |
| 15.05.2026 | 222,25 | 222,72 | 221,23 | 221,30 | -1,25% | - |
| 14.05.2026 | 222,97 | 224,59 | 222,95 | 224,11 | 0,75% | - |
| 13.05.2026 | 221,22 | 222,83 | 220,31 | 222,44 | 0,59% | - |
| 12.05.2026 | 220,73 | 221,34 | 219,19 | 221,13 | -0,09% | - |
| 11.05.2026 | 220,46 | 221,85 | 220,46 | 221,34 | 0,06% | - |
| 08.05.2026 | 220,09 | 221,32 | 220,08 | 221,20 | 0,81% | - |
| 07.05.2026 | 220,45 | 220,72 | 218,89 | 219,42 | -0,35% | - |
| 06.05.2026 | 218,39 | 220,26 | 218,36 | 220,19 | 1,47% | - |
| 05.05.2026 | 216,43 | 217,35 | 216,43 | 217,01 | 0,78% | - |
| 04.05.2026 | 215,91 | 216,60 | 214,60 | 215,33 | -0,18% | - |
| 30.04.2026 | 214,29 | 215,83 | 213,01 | 215,71 | 1,19% | - |
| 29.04.2026 | 213,23 | 213,48 | 212,52 | 213,17 | -0,07% | - |
| 28.04.2026 | 213,35 | 213,72 | 212,66 | 213,32 | -0,52% | - |
| 27.04.2026 | 213,86 | 214,61 | 213,63 | 214,43 | 0,18% | - |
| 24.04.2026 | 213,32 | 214,21 | 212,70 | 214,05 | 0,68% | - |
| 23.04.2026 | 212,81 | 213,72 | 210,71 | 212,62 | -0,40% | - |
| 22.04.2026 | 212,82 | 213,48 | 212,55 | 213,47 | 1,02% | - |
| 21.04.2026 | 213,11 | 213,47 | 210,95 | 211,30 | -0,63% | - |
| 20.04.2026 | 212,53 | 213,02 | 211,88 | 212,65 | -0,12% | - |
| 17.04.2026 | 211,76 | 213,54 | 211,76 | 212,90 | 1,16% | - |